Hyosung Corporation 004800
KRX · South Korea · Finance
KRW 155,600.00-800.00 (-0.51%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 155,600.00 | -0.51% | KRW 158,800.00 | KRW 158,800.00 | KRW 153,100.00 | 6.44K |
| 2026-09-30 | KRW 156,400.00 | -1.51% | KRW 159,800.00 | KRW 159,800.00 | KRW 156,000.00 | 12.02K |
| 2026-09-29 | KRW 158,800.00 | +0.51% | KRW 158,200.00 | KRW 158,800.00 | KRW 155,500.00 | 7.54K |
| 2026-09-28 | KRW 158,000.00 | -3.78% | KRW 163,900.00 | KRW 164,500.00 |
| KRW 157,700.00 |
| 20.02K |
| 2026-09-23 | KRW 164,200.00 | -0.85% | KRW 168,200.00 | KRW 168,200.00 | KRW 161,200.00 | 17.32K |
| 2026-09-22 | KRW 165,600.00 | +1.60% | KRW 165,000.00 | KRW 167,900.00 | KRW 164,200.00 | 18.31K |
| 2026-09-21 | KRW 163,000.00 | +1.94% | KRW 160,300.00 | KRW 165,500.00 | KRW 160,100.00 | 18.82K |
| 2026-09-18 | KRW 159,900.00 | +1.20% | KRW 162,100.00 | KRW 162,100.00 | KRW 156,900.00 | 19.11K |
| 2026-09-17 | KRW 158,000.00 | -1.37% | KRW 160,000.00 | KRW 162,700.00 | KRW 157,500.00 | 25.40K |
| 2026-09-16 | KRW 160,200.00 | +4.23% | KRW 153,900.00 | KRW 160,900.00 | KRW 152,100.00 | 17.41K |
| 2026-09-15 | KRW 153,700.00 | -2.29% | KRW 156,500.00 | KRW 157,600.00 | KRW 152,500.00 | 36.14K |
| 2026-09-14 | KRW 157,300.00 | -1.87% | KRW 155,300.00 | KRW 161,300.00 | KRW 151,100.00 | 23.01K |
| 2026-09-11 | KRW 160,300.00 | -0.06% | KRW 157,500.00 | KRW 161,600.00 | KRW 153,800.00 | 26.92K |
| 2026-09-10 | KRW 160,400.00 | -4.98% | KRW 168,800.00 | KRW 169,400.00 | KRW 159,000.00 | 32.01K |
| 2026-09-09 | KRW 168,800.00 | +1.44% | KRW 168,300.00 | KRW 171,000.00 | KRW 166,100.00 | 19.86K |
| 2026-09-08 | KRW 166,400.00 | -1.65% | KRW 171,000.00 | KRW 177,000.00 | KRW 166,200.00 | 37.75K |
| 2026-09-07 | KRW 169,200.00 | +6.42% | KRW 163,800.00 | KRW 169,800.00 | KRW 160,200.00 | 16.46K |
| 2026-09-04 | KRW 159,000.00 | 0.00% | KRW 158,300.00 | KRW 163,900.00 | KRW 157,300.00 | 31.33K |
| 2026-09-03 | KRW 159,000.00 | -0.50% | KRW 164,000.00 | KRW 164,000.00 | KRW 156,500.00 | 21.22K |
| 2026-09-02 | KRW 159,800.00 | -7.36% | KRW 166,700.00 | KRW 179,200.00 | KRW 159,000.00 | 24.43K |
| 2026-09-01 | KRW 172,500.00 | +3.42% | KRW 165,800.00 | KRW 173,000.00 | KRW 163,900.00 | 16.99K |
| 2026-08-31 | KRW 166,800.00 | -2.80% | KRW 171,500.00 | KRW 171,500.00 | KRW 163,900.00 | 19.35K |
| 2026-08-28 | KRW 171,600.00 | +2.75% | KRW 169,200.00 | KRW 172,500.00 | KRW 166,100.00 | 28.82K |
| 2026-08-27 | KRW 167,000.00 | +4.11% | KRW 163,200.00 | KRW 168,900.00 | KRW 161,200.00 | 23.51K |
| 2026-08-26 | KRW 160,400.00 | +1.78% | KRW 157,900.00 | KRW 161,900.00 | KRW 155,000.00 | 10.63K |
| 2026-08-25 | KRW 157,600.00 | +1.68% | KRW 155,900.00 | KRW 157,700.00 | KRW 148,600.00 | 19.91K |
| 2026-08-24 | KRW 155,000.00 | -0.58% | KRW 157,700.00 | KRW 157,700.00 | KRW 153,800.00 | 11.17K |
| 2026-08-21 | KRW 155,900.00 | -3.05% | KRW 160,800.00 | KRW 160,800.00 | KRW 154,300.00 | 22.68K |
| 2026-08-20 | KRW 160,800.00 | -1.11% | KRW 162,400.00 | KRW 164,900.00 | KRW 159,200.00 | 20.15K |
| 2026-08-19 | KRW 162,600.00 | -2.81% | KRW 162,000.00 | KRW 165,800.00 | KRW 155,300.00 | 14.40K |
| 2026-08-18 | KRW 167,300.00 | -1.41% | KRW 172,500.00 | KRW 173,900.00 | KRW 165,400.00 | 23.98K |
| 2026-08-14 | KRW 169,700.00 | +2.91% | KRW 167,600.00 | KRW 171,000.00 | KRW 163,300.00 | 13.90K |
| 2026-08-13 | KRW 164,900.00 | +1.35% | KRW 168,000.00 | KRW 168,800.00 | KRW 164,000.00 | 10.98K |
| 2026-08-12 | KRW 162,700.00 | +2.33% | KRW 159,900.00 | KRW 167,400.00 | KRW 158,100.00 | 18.73K |
| 2026-08-11 | KRW 159,000.00 | -1.61% | KRW 164,500.00 | KRW 164,500.00 | KRW 157,500.00 | 11.21K |
| 2026-08-10 | KRW 161,600.00 | +2.21% | KRW 158,600.00 | KRW 164,500.00 | KRW 158,600.00 | 12.88K |
| 2026-08-07 | KRW 158,100.00 | 0.00% | KRW 160,500.00 | KRW 166,000.00 | KRW 156,000.00 | 19.73K |
| 2026-08-06 | KRW 158,100.00 | -2.29% | KRW 160,400.00 | KRW 161,800.00 | KRW 156,200.00 | 19.13K |
| 2026-08-05 | KRW 161,800.00 | +9.10% | KRW 157,800.00 | KRW 163,700.00 | KRW 153,800.00 | 32.13K |
| 2026-08-04 | KRW 148,300.00 | +3.63% | KRW 142,900.00 | KRW 148,600.00 | KRW 142,600.00 | 16.29K |
| 2026-08-03 | KRW 143,100.00 | -0.97% | KRW 149,000.00 | KRW 151,500.00 | KRW 142,000.00 | 23.61K |
| 2026-07-31 | KRW 144,500.00 | +17.00% | KRW 131,100.00 | KRW 145,200.00 | KRW 129,000.00 | 56.22K |
| 2026-07-30 | KRW 123,500.00 | +0.90% | KRW 119,000.00 | KRW 129,500.00 | KRW 119,000.00 | 52.37K |
| 2026-07-29 | KRW 122,400.00 | -12.13% | KRW 138,200.00 | KRW 141,300.00 | KRW 117,000.00 | 71.93K |
| 2026-07-28 | KRW 139,300.00 | -8.42% | KRW 146,300.00 | KRW 148,500.00 | KRW 137,200.00 | 28.61K |
| 2026-07-27 | KRW 152,100.00 | -3.00% | KRW 159,000.00 | KRW 159,100.00 | KRW 150,100.00 | 10.06K |
| 2026-07-24 | KRW 156,800.00 | -2.37% | KRW 157,300.00 | KRW 164,500.00 | KRW 156,100.00 | 25.73K |
| 2026-07-23 | KRW 160,600.00 | +6.50% | KRW 151,900.00 | KRW 161,500.00 | KRW 151,800.00 | 19.11K |
| 2026-07-22 | KRW 150,800.00 | +3.36% | KRW 149,100.00 | KRW 158,400.00 | KRW 149,100.00 | 27.54K |
| 2026-07-21 | KRW 145,900.00 | +5.19% | KRW 137,900.00 | KRW 148,700.00 | KRW 136,600.00 | 29.94K |
| 2026-07-20 | KRW 138,700.00 | -3.07% | KRW 137,400.00 | KRW 147,500.00 | KRW 136,600.00 | 34.46K |
| 2026-07-16 | KRW 143,100.00 | -3.51% | KRW 148,000.00 | KRW 148,000.00 | KRW 140,500.00 | 26.57K |
| 2026-07-15 | KRW 148,300.00 | +3.56% | KRW 145,700.00 | KRW 153,800.00 | KRW 145,300.00 | 39.12K |
| 2026-07-14 | KRW 143,200.00 | -2.52% | KRW 146,900.00 | KRW 146,900.00 | KRW 137,000.00 | 32.91K |
| 2026-07-13 | KRW 146,900.00 | -5.53% | KRW 154,000.00 | KRW 159,200.00 | KRW 144,300.00 | 22.79K |
| 2026-07-10 | KRW 155,500.00 | +6.00% | KRW 150,500.00 | KRW 158,600.00 | KRW 148,900.00 | 12.57K |
| 2026-07-09 | KRW 146,700.00 | -1.61% | KRW 148,000.00 | KRW 154,800.00 | KRW 144,100.00 | 38.54K |
| 2026-07-08 | KRW 149,100.00 | -4.85% | KRW 151,500.00 | KRW 156,900.00 | KRW 145,200.00 | 42.40K |
| 2026-07-07 | KRW 156,700.00 | -5.26% | KRW 162,100.00 | KRW 167,000.00 | KRW 154,200.00 | 41.38K |
| 2026-07-06 | KRW 165,400.00 | -4.06% | KRW 174,200.00 | KRW 175,500.00 | KRW 160,000.00 | 23.29K |
| 2026-07-03 | KRW 172,400.00 | +0.35% | KRW 173,000.00 | KRW 174,800.00 | KRW 162,000.00 | 25.49K |
| 2026-07-02 | KRW 171,800.00 | -7.78% | KRW 183,000.00 | KRW 183,000.00 | KRW 168,100.00 | 30.89K |
| 2026-07-01 | KRW 186,300.00 | +6.27% | KRW 178,600.00 | KRW 191,100.00 | KRW 178,600.00 | 37.29K |
| 2026-06-30 | KRW 175,300.00 | +0.69% | KRW 177,000.00 | KRW 179,700.00 | KRW 170,100.00 | 20.76K |
| 2026-06-29 | KRW 174,100.00 | +4.25% | KRW 167,400.00 | KRW 174,700.00 | KRW 161,500.00 | 26.28K |
| 2026-06-26 | KRW 167,000.00 | -2.51% | KRW 171,600.00 | KRW 173,900.00 | KRW 155,800.00 | 49.50K |
| 2026-06-25 | KRW 171,300.00 | -4.67% | KRW 180,100.00 | KRW 187,500.00 | KRW 169,400.00 | 21.09K |
| 2026-06-24 | KRW 179,700.00 | +1.18% | KRW 174,100.00 | KRW 182,000.00 | KRW 172,500.00 | 25.16K |
| 2026-06-23 | KRW 177,600.00 | -4.10% | KRW 182,100.00 | KRW 192,600.00 | KRW 176,100.00 | 34.45K |
| 2026-06-22 | KRW 185,200.00 | -1.91% | KRW 187,000.00 | KRW 189,900.00 | KRW 180,300.00 | 20.07K |
| 2026-06-19 | KRW 188,800.00 | +0.05% | KRW 191,400.00 | KRW 206,000.00 | KRW 184,100.00 | 56.03K |
| 2026-06-18 | KRW 188,700.00 | -4.89% | KRW 205,000.00 | KRW 207,500.00 | KRW 184,900.00 | 39.65K |
| 2026-06-17 | KRW 198,400.00 | +0.81% | KRW 197,000.00 | KRW 205,500.00 | KRW 194,200.00 | 28.22K |
| 2026-06-16 | KRW 196,800.00 | +2.82% | KRW 200,500.00 | KRW 211,000.00 | KRW 188,000.00 | 35.95K |
| 2026-06-15 | KRW 191,400.00 | +5.63% | KRW 194,100.00 | KRW 199,900.00 | KRW 184,900.00 | 54.23K |
| 2026-06-12 | KRW 181,200.00 | +2.43% | KRW 186,700.00 | KRW 189,150.00 | KRW 181,200.00 | 41.18K |
| 2026-06-11 | KRW 176,900.00 | -1.99% | KRW 178,900.00 | KRW 180,000.00 | KRW 170,100.00 | 19.21K |
| 2026-06-10 | KRW 180,500.00 | +2.85% | KRW 175,800.00 | KRW 181,200.00 | KRW 170,100.00 | 1 |
| 2026-06-09 | KRW 175,500.00 | +3.78% | KRW 170,300.00 | KRW 179,400.00 | KRW 167,600.00 | 32.58K |
| 2026-06-08 | KRW 169,100.00 | -5.53% | KRW 166,200.00 | KRW 177,100.00 | KRW 160,000.00 | 52.44K |
| 2026-06-05 | KRW 179,000.00 | -6.62% | KRW 188,700.00 | KRW 189,000.00 | KRW 172,000.00 | 54.24K |
| 2026-06-04 | KRW 191,700.00 | +1.27% | KRW 189,300.00 | KRW 196,800.00 | KRW 188,100.00 | 27.47K |
| 2026-06-02 | KRW 189,300.00 | -4.15% | KRW 197,500.00 | KRW 197,500.00 | KRW 183,300.00 | 48.64K |
| 2026-06-01 | KRW 197,500.00 | -0.40% | KRW 190,500.00 | KRW 205,000.00 | KRW 190,400.00 | 44.45K |
| 2026-05-29 | KRW 198,300.00 | -1.83% | KRW 202,500.00 | KRW 203,000.00 | KRW 189,000.00 | 71.26K |
| 2026-05-28 | KRW 202,000.00 | -0.25% | KRW 206,000.00 | KRW 208,000.00 | KRW 190,100.00 | 38.09K |
| 2026-05-27 | KRW 202,500.00 | -7.11% | KRW 222,500.00 | KRW 226,000.00 | KRW 202,000.00 | 63.22K |
| 2026-05-26 | KRW 218,000.00 | -1.36% | KRW 229,000.00 | KRW 229,000.00 | KRW 217,500.00 | 29.06K |
| 2026-05-22 | KRW 221,000.00 | +0.91% | KRW 223,000.00 | KRW 226,000.00 | KRW 216,500.00 | 44.61K |
| 2026-05-21 | KRW 219,000.00 | +12.77% | KRW 200,500.00 | KRW 220,500.00 | KRW 197,600.00 | 71.04K |